KissMeData/040160/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191300,204422000,4610,4610,4610,4610,5198
20231024,191200,204422000,4610,4610,4610,4610,0
20231024,191100,204422000,4610,4610,4610,4610,0
20231024,191000,204422000,4610,4610,4610,4610,0
20231024,190900,204422000,4610,4610,4610,4610,0
20231024,190800,204422000,4610,4610,4610,4610,0
20231024,190700,204422000,4610,4610,4610,4610,0
20231024,190600,204422000,4610,4610,4610,4610,0
20231024,190500,204422000,4610,4610,4610,4610,0
20231024,190400,204422000,4610,4610,4610,4610,0
20231024,190300,204422000,4610,4610,4610,4610,0
20231024,190200,204422000,4610,4610,4610,4610,0
20231024,190100,204422000,4610,4610,4610,4610,0
20231024,190000,204422000,4610,4610,4610,4610,0
20231024,185900,204422000,4610,4610,4610,4610,0
20231024,185800,204422000,4610,4610,4610,4610,0
20231024,185700,204422000,4610,4610,4610,4610,0
20231024,185600,204422000,4610,4610,4610,4610,0
20231024,185500,204422000,4610,4610,4610,4610,0
20231024,185400,204422000,4610,4610,4610,4610,0
20231024,185300,204422000,4610,4610,4610,4610,0
20231024,185200,204422000,4610,4610,4610,4610,0
20231024,185100,204422000,4610,4610,4610,4610,0
20231024,185000,204422000,4610,4610,4610,4610,0
20231024,184900,204422000,4610,4610,4610,4610,0
20231024,184800,204422000,4610,4610,4610,4610,0
20231024,184700,204422000,4610,4610,4610,4610,0
20231024,184600,204422000,4610,4610,4610,4610,0
20231024,184500,204422000,4610,4610,4610,4610,0
20231024,184400,204422000,4610,4610,4610,4610,0
20231024,184300,204422000,4610,4610,4610,4610,5198
20231024,184200,204422000,4610,4610,4610,4610,0
20231024,184100,204422000,4610,4610,4610,4610,0
20231024,184000,204422000,4610,4610,4610,4610,0
20231024,183900,204422000,4610,4610,4610,4610,0
20231024,183800,204422000,4610,4610,4610,4610,0
20231024,183700,204422000,4610,4610,4610,4610,0
20231024,183600,204422000,4610,4610,4610,4610,0
20231024,183500,204422000,4610,4610,4610,4610,0
20231024,183400,204422000,4610,4610,4610,4610,0
20231024,183300,204422000,4610,4610,4610,4610,0
20231024,183200,204422000,4610,4610,4610,4610,0
20231024,183100,204422000,4610,4610,4610,4610,0
20231024,183000,204422000,4610,4610,4610,4610,0
20231024,182900,204422000,4610,4610,4610,4610,0
20231024,182800,204422000,4610,4610,4610,4610,0
20231024,182700,204422000,4610,4610,4610,4610,0
20231024,182600,204422000,4610,4610,4610,4610,0
20231024,182500,204422000,4610,4610,4610,4610,0
20231024,182400,204422000,4610,4610,4610,4610,0
20231024,182300,204422000,4610,4610,4610,4610,0
20231024,182200,204422000,4610,4610,4610,4610,0
20231024,182100,204422000,4610,4610,4610,4610,0
20231024,182000,204422000,4610,4610,4610,4610,0
20231024,181900,204422000,4610,4610,4610,4610,0
20231024,181800,204422000,4610,4610,4610,4610,0
20231024,181700,204422000,4610,4610,4610,4610,0
20231024,181600,204422000,4610,4610,4610,4610,0
20231024,181500,204422000,4610,4610,4610,4610,0
20231024,181400,204422000,4610,4610,4610,4610,0
20231024,181300,204422000,4610,4610,4610,4610,5198
20231024,181200,204422000,4610,4610,4610,4610,0
20231024,181100,204422000,4610,4610,4610,4610,0
20231024,181000,204422000,4610,4610,4610,4610,0
20231024,180900,204422000,4610,4610,4610,4610,0
20231024,180800,204422000,4610,4610,4610,4610,0
20231024,180700,204422000,4610,4610,4610,4610,0
20231024,180600,204422000,4610,4610,4610,4610,0
20231024,180500,204422000,4610,4610,4610,4610,0
20231024,180400,204422000,4610,4610,4610,4610,0
20231024,180300,204422000,4610,4610,4610,4610,0
20231024,180200,204422000,4610,4610,4610,4610,0
20231024,180100,204422000,4610,4610,4610,4610,0
20231024,180000,204422000,4610,4610,4610,4610,0
20231024,175900,204422000,4610,4610,4610,4610,0
20231024,175800,204422000,4610,4610,4610,4610,0
20231024,175700,204422000,4610,4610,4610,4610,0
20231024,175600,204422000,4610,4610,4610,4610,0
20231024,175500,204422000,4610,4610,4610,4610,0
20231024,175400,204422000,4610,4610,4610,4610,0
20231024,175300,204422000,4610,4610,4610,4610,0
20231024,175200,204422000,4610,4610,4610,4610,0
20231024,175100,204422000,4610,4610,4610,4610,0
20231024,175000,204422000,4610,4610,4610,4610,0
20231024,174900,204422000,4610,4610,4610,4610,0
20231024,174800,204422000,4610,4610,4610,4610,0
20231024,174700,204422000,4610,4610,4610,4610,0
20231024,174600,204422000,4610,4610,4610,4610,0
20231024,174500,204422000,4610,4610,4610,4610,0
20231024,174400,204422000,4610,4610,4610,4610,0
20231024,174300,204422000,4610,4610,4610,4610,5198
20231024,174200,204422000,4610,4610,4610,4610,0
20231024,174100,204422000,4610,4610,4610,4610,0
20231024,174000,204422000,4610,4610,4610,4610,0
20231024,173900,204422000,4610,4610,4610,4610,0
20231024,173800,204422000,4610,4610,4610,4610,0
20231024,173700,204422000,4610,4610,4610,4610,0
20231024,173600,204422000,4610,4610,4610,4610,0
20231024,173500,204422000,4610,4610,4610,4610,0
20231024,173400,204422000,4610,4610,4610,4610,0
20231024,173300,204422000,4610,4610,4610,4610,0
20231024,173200,204422000,4610,4610,4610,4610,0
20231024,173100,204422000,4610,4610,4610,4610,0
20231024,173000,204422000,4610,4610,4610,4610,0
20231024,172900,204422000,4610,4610,4610,4610,0
20231024,172800,204422000,4610,4610,4610,4610,0
20231024,172700,204422000,4610,4610,4610,4610,0
20231024,172600,204422000,4610,4610,4610,4610,0
20231024,172500,204422000,4610,4610,4610,4610,0
20231024,172400,204422000,4610,4610,4610,4610,0
20231024,172300,204422000,4610,4610,4610,4610,0
20231024,172200,204422000,4610,4610,4610,4610,0
20231024,172100,204422000,4610,4610,4610,4610,0
20231024,172000,204422000,4610,4610,4610,4610,0
20231024,171900,204422000,4610,4610,4610,4610,0
20231024,171800,204422000,4610,4610,4610,4610,0
20231024,171700,204422000,4610,4610,4610,4610,0
20231024,171600,204422000,4610,4610,4610,4610,0
20231024,171500,204422000,4610,4610,4610,4610,0
20231024,171400,204422000,4610,4610,4610,4610,0
20231024,171300,204422000,4610,4610,4610,4610,5198
20231024,171200,204422000,4610,4610,4610,4610,0
20231024,171100,204422000,4610,4610,4610,4610,0
20231024,171000,204422000,4610,4610,4610,4610,0
20231024,170900,204422000,4610,4610,4610,4610,0
20231024,170800,204422000,4610,4610,4610,4610,0
20231024,170700,204422000,4610,4610,4610,4610,0
20231024,170600,204422000,4610,4610,4610,4610,0
20231024,170500,204422000,4610,4610,4610,4610,0
20231024,170400,204422000,4610,4610,4610,4610,0
20231024,170300,204422000,4610,4610,4610,4610,0
20231024,170200,204422000,4610,4610,4610,4610,0
20231024,170100,204422000,4610,4610,4610,4610,0
20231024,170000,204422000,4610,4610,4610,4610,0
20231024,165900,204422000,4610,4610,4610,4610,0
20231024,165800,204422000,4610,4610,4610,4610,0
20231024,165700,204422000,4610,4610,4610,4610,0
20231024,165600,204422000,4610,4610,4610,4610,0
20231024,165500,204422000,4610,4610,4610,4610,0
20231024,165400,204422000,4610,4610,4610,4610,0
20231024,165300,204422000,4610,4610,4610,4610,0
20231024,165200,204422000,4610,4610,4610,4610,0
20231024,165100,204422000,4610,4610,4610,4610,0
20231024,165000,204422000,4610,4610,4610,4610,0
20231024,164900,204422000,4610,4610,4610,4610,0
20231024,164800,204422000,4610,4610,4610,4610,0
20231024,164700,204422000,4610,4610,4610,4610,0
20231024,164600,204422000,4610,4610,4610,4610,0
20231024,164500,204422000,4610,4610,4610,4610,0
20231024,164400,204422000,4610,4610,4610,4610,0
20231024,164300,204422000,4610,4610,4610,4610,5198
20231024,164200,204422000,4610,4610,4610,4610,0
20231024,164100,204422000,4610,4610,4610,4610,0
20231024,164000,204422000,4610,4610,4610,4610,0
20231024,163900,204422000,4610,4610,4610,4610,0
20231024,163800,204422000,4610,4610,4610,4610,0
20231024,163700,204422000,4610,4610,4610,4610,0
20231024,163600,204422000,4610,4610,4610,4610,0
20231024,163500,204422000,4610,4610,4610,4610,0
20231024,163400,204422000,4610,4610,4610,4610,0
20231024,163300,204422000,4610,4610,4610,4610,0
20231024,163200,204422000,4610,4610,4610,4610,0
20231024,163100,204422000,4610,4610,4610,4610,0
20231024,163000,204422000,4610,4610,4610,4610,0
20231024,162900,204422000,4610,4610,4610,4610,0
20231024,162800,204422000,4610,4610,4610,4610,0
20231024,162700,204422000,4610,4610,4610,4610,0
20231024,162600,204422000,4610,4610,4610,4610,0
20231024,162500,204422000,4610,4610,4610,4610,0
20231024,162400,204422000,4610,4610,4610,4610,0
20231024,162300,204422000,4610,4610,4610,4610,0
20231024,162200,204422000,4610,4610,4610,4610,0
20231024,162100,204422000,4610,4610,4610,4610,0
20231024,162000,204422000,4610,4610,4610,4610,0
20231024,161900,204422000,4610,4610,4610,4610,0
20231024,161800,204422000,4610,4610,4610,4610,0
20231024,161700,204422000,4610,4610,4610,4610,0
20231024,161600,204422000,4610,4610,4610,4610,0
20231024,161500,204422000,4610,4610,4610,4610,0
20231024,161400,204422000,4610,4610,4610,4610,0
20231024,161300,204422000,4610,4610,4610,4610,5198
20231024,161200,204422000,4610,4610,4610,4610,0
20231024,161100,204422000,4610,4610,4610,4610,0
20231024,161000,204422000,4610,4610,4610,4610,0
20231024,160900,204422000,4610,4610,4610,4610,0
20231024,160800,204422000,4610,4610,4610,4610,0
20231024,160700,204422000,4610,4610,4610,4610,0
20231024,160600,204422000,4610,4610,4610,4610,0
20231024,160500,204422000,4610,4610,4610,4610,0
20231024,160400,204422000,4610,4610,4610,4610,0
20231024,160300,204422000,4610,4610,4610,4610,0
20231024,160200,204422000,4610,4610,4610,4610,0
20231024,160100,204422000,4610,4610,4610,4610,0
20231024,160000,204422000,4610,4610,4610,4610,0
20231024,155900,204422000,4610,4610,4610,4610,0
20231024,155800,204422000,4610,4610,4610,4610,0
20231024,155700,204422000,4610,4610,4610,4610,0
20231024,155600,204422000,4610,4610,4610,4610,0
20231024,155500,204422000,4610,4610,4610,4610,0
20231024,155400,204422000,4610,4610,4610,4610,0
20231024,155300,204422000,4610,4610,4610,4610,0
20231024,155200,204422000,4610,4610,4610,4610,0
20231024,155100,204422000,4610,4610,4610,4610,0
20231024,155000,204422000,4610,4610,4610,4610,0
20231024,154900,204422000,4610,4610,4610,4610,0
20231024,154800,204422000,4610,4610,4610,4610,0
20231024,154700,204422000,4610,4610,4610,4610,0
20231024,154600,204422000,4610,4610,4610,4610,0
20231024,154500,204422000,4610,4610,4610,4610,0
20231024,154400,204422000,4610,4610,4610,4610,0
20231024,154300,204422000,4610,4610,4610,4610,5198
20231024,154200,204422000,4610,4610,4610,4610,0
20231024,154100,204422000,4610,4610,4610,4610,0
20231024,154000,204422000,4610,4610,4610,4610,0
20231024,153900,204422000,4610,4610,4610,4610,0
20231024,153800,204422000,4610,4610,4610,4610,0
20231024,153700,204422000,4610,4610,4610,4610,0
20231024,153600,204422000,4610,4610,4610,4610,0
20231024,153500,204422000,4610,4610,4610,4610,0
20231024,153400,204422000,4610,4610,4610,4610,0
20231024,153300,204422000,4610,4610,4610,4610,0
20231024,153200,204422000,4610,4610,4610,4610,0
20231024,153100,204422000,4610,4610,4610,4610,0
20231024,153000,204422000,4610,4610,4610,4610,5198
20231024,152900,180459220,4605,4605,4605,4605,0
20231024,152800,180459220,4605,4605,4605,4605,0
20231024,152700,180459220,4605,4605,4605,4605,0
20231024,152600,180459220,4605,4605,4605,4605,0
20231024,152500,180459220,4605,4605,4605,4605,0
20231024,152400,180459220,4605,4605,4605,4605,0
20231024,152300,180459220,4605,4605,4605,4605,0
20231024,152200,180459220,4605,4605,4605,4605,0
20231024,152100,180459220,4605,4605,4605,4605,0
20231024,152000,180459220,4605,4605,4605,4605,0
20231024,151900,180459220,4605,4575,4605,4570,594
20231024,151800,177736180,4575,4570,4575,4570,559
20231024,151700,175181535,4565,4565,4565,4565,0
20231024,151600,175181535,4565,4565,4565,4565,30
20231024,151500,175044585,4575,4565,4575,4565,224
20231024,151400,174020950,4570,4565,4570,4565,115
20231024,151300,173495970,4560,4565,4565,4560,106
20231024,151200,173012500,4560,4560,4565,4560,469
20231024,151100,170872690,4560,4555,4560,4555,66
20231024,151000,170572055,4555,4550,4555,4550,1000
20231024,150900,166021230,4550,4550,4550,4550,0
20231024,150800,166021230,4550,4550,4550,4550,46
20231024,150700,165811930,4550,4550,4550,4550,0
20231024,150600,165811930,4550,4550,4550,4550,0
20231024,150500,165811930,4550,4550,4550,4550,0
20231024,150400,165811930,4550,4550,4550,4550,0
20231024,150300,165811930,4550,4545,4550,4545,54
20231024,150200,165566240,4550,4550,4550,4550,1
20231024,150100,165561690,4550,4550,4550,4550,0
20231024,150000,165561690,4550,4535,4550,4520,628
20231024,145900,162712750,4535,4535,4535,4535,100
20231024,145800,162259250,4535,4535,4535,4535,0
20231024,145700,162259250,4535,4535,4535,4535,0
20231024,145600,162259250,4535,4535,4535,4535,13
20231024,145500,162200295,4535,4535,4535,4535,71
20231024,145400,161878310,4535,4520,4535,4520,2379
20231024,145300,151113660,4520,4520,4520,4520,0
20231024,145200,151113660,4520,4520,4520,4520,0
20231024,145100,151113660,4520,4520,4520,4520,1
20231024,145000,151109140,4505,4505,4505,4505,0
20231024,144900,151109140,4505,4505,4505,4505,37
20231024,144800,150942455,4505,4520,4520,4505,22
20231024,144700,150843330,4520,4520,4520,4520,0
20231024,144600,150843330,4520,4520,4520,4520,0
20231024,144500,150843330,4520,4520,4520,4520,0
20231024,144400,150843330,4520,4520,4520,4520,0
20231024,144300,150843330,4520,4520,4520,4520,352
20231024,144200,149252290,4525,4525,4525,4525,0
20231024,144100,149252290,4525,4525,4525,4525,1
20231024,144000,149247765,4505,4505,4505,4505,49
20231024,143900,149027020,4505,4505,4505,4505,23
20231024,143800,148923405,4525,4525,4525,4525,1
20231024,143700,148918880,4525,4525,4525,4525,56
20231024,143600,148665480,4525,4525,4525,4525,10
20231024,143500,148620230,4525,4525,4525,4525,0
20231024,143400,148620230,4525,4525,4525,4525,50
20231024,143300,148393980,4525,4525,4525,4505,5
20231024,143200,148371415,4520,4520,4520,4520,0
20231024,143100,148371415,4520,4520,4520,4520,20
20231024,143000,148281015,4515,4515,4515,4515,0
20231024,142900,148281015,4515,4515,4515,4515,0
20231024,142800,148281015,4515,4515,4515,4515,0
20231024,142700,148281015,4515,4515,4515,4515,0
20231024,142600,148281015,4515,4515,4515,4515,15
20231024,142500,148213290,4505,4505,4505,4505,45
20231024,142400,148010565,4525,4525,4525,4525,0
20231024,142300,148010565,4525,4500,4525,4500,2491
20231024,142200,136766160,4500,4490,4500,4490,2100
20231024,142100,127326045,4495,4495,4495,4495,0
20231024,142000,127326045,4495,4495,4495,4495,0
20231024,141900,127326045,4495,4495,4495,4495,0
20231024,141800,127326045,4495,4495,4495,4495,0
20231024,141700,127326045,4495,4495,4495,4495,0
20231024,141600,127326045,4495,4495,4495,4495,0
20231024,141500,127326045,4495,4495,4495,4495,0
20231024,141400,127326045,4495,4495,4495,4495,0
20231024,141300,127326045,4495,4495,4495,4495,0
20231024,141200,127326045,4495,4495,4495,4495,0
20231024,141100,127326045,4495,4495,4495,4495,0
20231024,141000,127326045,4495,4495,4495,4495,0
20231024,140900,127326045,4495,4495,4495,4495,0
20231024,140800,127326045,4495,4495,4495,4495,0
20231024,140700,127326045,4495,4465,4495,4460,852
20231024,140600,123524680,4490,4490,4490,4490,0
20231024,140500,123524680,4490,4490,4490,4490,0
20231024,140400,123524680,4490,4490,4490,4490,0
20231024,140300,123524680,4490,4490,4490,4490,0
20231024,140200,123524680,4490,4490,4490,4490,0
20231024,140100,123524680,4490,4490,4490,4490,0
20231024,140000,123524680,4490,4490,4495,4490,127
20231024,135900,122954445,4490,4490,4490,4490,0
20231024,135800,122954445,4490,4490,4490,4490,0
20231024,135700,122954445,4490,4490,4490,4490,0
20231024,135600,122954445,4490,4490,4490,4490,0
20231024,135500,122954445,4490,4490,4490,4490,0
20231024,135400,122954445,4490,4490,4490,4490,0
20231024,135300,122954445,4490,4490,4490,4490,0
20231024,135200,122954445,4490,4490,4490,4490,0
20231024,135100,122954445,4490,4490,4490,4490,0
20231024,135000,122954445,4490,4490,4490,4490,0
20231024,134900,122954445,4490,4460,4490,4460,181
20231024,134800,122147155,4490,4490,4490,4490,0
20231024,134700,122147155,4490,4490,4490,4490,1
20231024,134600,122142665,4465,4470,4470,4465,1120
20231024,134500,117141705,4495,4495,4495,4495,1
20231024,134400,117137210,4475,4485,4485,4475,368
20231024,134300,115489200,4500,4500,4500,4500,0
20231024,134200,115489200,4500,4500,4500,4500,400
20231024,134100,113689200,4500,4500,4500,4500,44
20231024,134000,113491200,4490,4490,4490,4490,0
20231024,133900,113491200,4490,4490,4490,4490,0
20231024,133800,113491200,4490,4485,4490,4485,1752
20231024,133700,105632775,4480,4480,4480,4480,11
20231024,133600,105583495,4485,4485,4485,4485,0
20231024,133500,105583495,4485,4485,4485,4485,0
20231024,133400,105583495,4485,4485,4485,4485,0
20231024,133300,105583495,4485,4485,4485,4485,55
20231024,133200,105336820,4485,4485,4485,4485,0
20231024,133100,105336820,4485,4485,4485,4485,0
20231024,133000,105336820,4485,4485,4485,4485,0
20231024,132900,105336820,4485,4485,4485,4485,0
20231024,132800,105336820,4485,4485,4485,4485,0
20231024,132700,105336820,4485,4485,4485,4485,26
20231024,132600,105220210,4485,4485,4485,4485,0
20231024,132500,105220210,4485,4460,4485,4460,7
20231024,132400,105188965,4485,4485,4485,4485,1
20231024,132300,105184480,4480,4480,4480,4480,0
20231024,132200,105184480,4480,4480,4480,4480,0
20231024,132100,105184480,4480,4480,4480,4480,62
20231024,132000,104906720,4480,4480,4480,4480,0
20231024,131900,104906720,4480,4480,4480,4480,0
20231024,131800,104906720,4480,4480,4480,4480,0
20231024,131700,104906720,4480,4480,4480,4480,48
20231024,131600,104691680,4480,4480,4480,4480,0
20231024,131500,104691680,4480,4480,4480,4480,50
20231024,131400,104467680,4480,4480,4480,4480,0
20231024,131300,104467680,4480,4480,4480,4480,0
20231024,131200,104467680,4480,4480,4480,4480,0
20231024,131100,104467680,4480,4480,4480,4480,0
20231024,131000,104467680,4480,4480,4480,4480,0
20231024,130900,104467680,4480,4480,4480,4480,0
20231024,130800,104467680,4480,4480,4480,4480,0
20231024,130700,104467680,4480,4480,4480,4480,0
20231024,130600,104467680,4480,4480,4480,4480,100
20231024,130500,104019680,4480,4480,4480,4480,0
20231024,130400,104019680,4480,4470,4480,4470,3
20231024,130300,104006260,4485,4485,4485,4485,0
20231024,130200,104006260,4485,4485,4485,4485,0
20231024,130100,104006260,4485,4485,4485,4485,0
20231024,130000,104006260,4485,4485,4485,4485,0
20231024,125900,104006260,4485,4460,4485,4460,56
20231024,125800,103756475,4485,4485,4485,4485,0
20231024,125700,103756475,4485,4485,4485,4485,0
20231024,125600,103756475,4485,4485,4485,4485,0
20231024,125500,103756475,4485,4485,4485,4485,0
20231024,125400,103756475,4485,4485,4485,4485,0
20231024,125300,103756475,4485,4485,4485,4485,0
20231024,125200,103756475,4485,4485,4485,4485,0
20231024,125100,103756475,4485,4480,4485,4475,246
20231024,125000,102653765,4480,4480,4480,4480,0
20231024,124900,102653765,4480,4480,4480,4480,0
20231024,124800,102653765,4480,4480,4480,4480,0
20231024,124700,102653765,4480,4480,4480,4480,0
20231024,124600,102653765,4480,4480,4480,4480,29
20231024,124500,102523845,4480,4470,4480,4470,25
20231024,124400,102412085,4470,4470,4470,4470,0
20231024,124300,102412085,4470,4470,4470,4470,0
20231024,124200,102412085,4470,4470,4470,4470,0
20231024,124100,102412085,4470,4470,4470,4470,0
20231024,124000,102412085,4470,4470,4470,4470,0
20231024,123900,102412085,4470,4470,4470,4470,0
20231024,123800,102412085,4470,4470,4470,4470,0
20231024,123700,102412085,4470,4470,4470,4470,0
20231024,123600,102412085,4470,4470,4470,4470,29
20231024,123500,102282455,4470,4470,4470,4470,53
20231024,123400,102045545,4470,4470,4470,4470,0
20231024,123300,102045545,4470,4470,4470,4470,0
20231024,123200,102045545,4470,4470,4470,4470,9
20231024,123100,102005315,4470,4470,4470,4470,0
20231024,123000,102005315,4470,4470,4470,4470,0
20231024,122900,102005315,4470,4470,4470,4470,0
20231024,122800,102005315,4470,4470,4470,4470,0
20231024,122700,102005315,4470,4470,4470,4470,0
20231024,122600,102005315,4470,4470,4470,4470,30
20231024,122500,101871215,4470,4470,4470,4470,0
20231024,122400,101871215,4470,4470,4470,4470,0
20231024,122300,101871215,4470,4470,4470,4470,0
20231024,122200,101871215,4470,4470,4470,4470,0
20231024,122100,101871215,4470,4470,4470,4470,0
20231024,122000,101871215,4470,4470,4470,4470,0
20231024,121900,101871215,4470,4470,4470,4470,0
20231024,121800,101871215,4470,4470,4470,4470,0
20231024,121700,101871215,4470,4470,4470,4470,0
20231024,121600,101871215,4470,4470,4470,4470,30
20231024,121500,101737115,4470,4470,4470,4470,0
20231024,121400,101737115,4470,4470,4470,4470,0
20231024,121300,101737115,4470,4470,4470,4470,0
20231024,121200,101737115,4470,4470,4470,4470,0
20231024,121100,101737115,4470,4470,4470,4470,0
20231024,121000,101737115,4470,4470,4470,4470,0
20231024,120900,101737115,4470,4470,4470,4470,0
20231024,120800,101737115,4470,4470,4470,4470,0
20231024,120700,101737115,4470,4470,4470,4470,0
20231024,120600,101737115,4470,4470,4470,4470,30
20231024,120500,101603015,4465,4465,4465,4465,1
20231024,120400,101598550,4440,4440,4440,4440,0
20231024,120300,101598550,4440,4440,4440,4440,0
20231024,120200,101598550,4440,4440,4440,4440,0
20231024,120100,101598550,4440,4440,4440,4440,960
20231024,120000,97336150,4455,4455,4455,4455,0
20231024,115900,97336150,4455,4455,4455,4455,0
20231024,115800,97336150,4455,4455,4455,4455,0
20231024,115700,97336150,4455,4455,4455,4455,0
20231024,115600,97336150,4455,4480,4480,4455,131
20231024,115500,96751770,4480,4480,4480,4480,0
20231024,115400,96751770,4480,4480,4480,4480,0
20231024,115300,96751770,4480,4480,4480,4480,0
20231024,115200,96751770,4480,4480,4480,4480,0
20231024,115100,96751770,4480,4480,4480,4480,0
20231024,115000,96751770,4480,4480,4480,4480,0
20231024,114900,96751770,4480,4480,4480,4480,55
20231024,114800,96505370,4480,4480,4480,4480,0
20231024,114700,96505370,4480,4480,4480,4480,66
20231024,114600,96209690,4480,4475,4480,4475,43
20231024,114500,96017255,4485,4485,4485,4485,0
20231024,114400,96017255,4485,4485,4485,4485,0
20231024,114300,96017255,4485,4485,4485,4485,0
20231024,114200,96017255,4485,4485,4485,4485,0
20231024,114100,96017255,4485,4485,4485,4485,0
20231024,114000,96017255,4485,4485,4485,4485,0
20231024,113900,96017255,4485,4485,4485,4485,0
20231024,113800,96017255,4485,4485,4485,4485,0
20231024,113700,96017255,4485,4485,4485,4485,0
20231024,113600,96017255,4485,4485,4485,4485,54
20231024,113500,95775065,4465,4460,4465,4455,551
20231024,113400,93314885,4455,4455,4455,4455,984
20231024,113300,88931165,4425,4425,4425,4425,0
20231024,113200,88931165,4425,4425,4425,4425,1
20231024,113100,88926740,4455,4455,4455,4455,0
20231024,113000,88926740,4455,4455,4455,4455,0
20231024,112900,88926740,4455,4455,4455,4455,0
20231024,112800,88926740,4455,4455,4455,4455,0
20231024,112700,88926740,4455,4455,4455,4455,0
20231024,112600,88926740,4455,4455,4455,4455,30
20231024,112500,88793090,4450,4450,4450,4450,0
20231024,112400,88793090,4450,4450,4450,4450,0
20231024,112300,88793090,4450,4450,4450,4450,0
20231024,112200,88793090,4450,4450,4450,4450,0
20231024,112100,88793090,4450,4450,4450,4450,0
20231024,112000,88793090,4450,4450,4450,4450,0
20231024,111900,88793090,4450,4450,4450,4450,0
20231024,111800,88793090,4450,4435,4450,4435,534
20231024,111700,86419765,4435,4435,4435,4435,0
20231024,111600,86419765,4435,4435,4435,4435,30
20231024,111500,86286715,4440,4440,4440,4440,0
20231024,111400,86286715,4440,4430,4440,4430,5
20231024,111300,86264545,4405,4405,4405,4405,46
20231024,111200,86061915,4430,4430,4430,4430,0
20231024,111100,86061915,4430,4430,4430,4430,0
20231024,111000,86061915,4430,4430,4430,4430,0
20231024,110900,86061915,4430,4430,4430,4430,0
20231024,110800,86061915,4430,4430,4430,4430,23
20231024,110700,85960025,4430,4430,4430,4430,0
20231024,110600,85960025,4430,4430,4430,4430,0
20231024,110500,85960025,4430,4425,4430,4425,55
20231024,110400,85716480,4425,4410,4425,4410,5
20231024,110300,85694415,4410,4410,4410,4410,0
20231024,110200,85694415,4410,4410,4410,4410,0
20231024,110100,85694415,4410,4410,4410,4410,0
20231024,110000,85694415,4410,4410,4410,4410,3
20231024,105900,85681185,4410,4410,4410,4410,0
20231024,105800,85681185,4410,4410,4410,4410,0
20231024,105700,85681185,4410,4410,4410,4410,100
20231024,105600,85240185,4410,4410,4410,4410,0
20231024,105500,85240185,4410,4410,4410,4410,0
20231024,105400,85240185,4410,4410,4410,4410,0
20231024,105300,85240185,4410,4410,4410,4410,0
20231024,105200,85240185,4410,4410,4410,4410,0
20231024,105100,85240185,4410,4410,4410,4410,10
20231024,105000,85196085,4400,4400,4400,4400,0
20231024,104900,85196085,4400,4400,4400,4400,69
20231024,104800,84892485,4385,4385,4385,4385,132
20231024,104700,84313665,4385,4385,4385,4385,132
20231024,104600,83734845,4385,4385,4385,4385,20
20231024,104500,83647145,4400,4400,4400,4400,0
20231024,104400,83647145,4400,4400,4400,4400,0
20231024,104300,83647145,4400,4400,4400,4400,0
20231024,104200,83647145,4400,4400,4400,4400,0
20231024,104100,83647145,4400,4400,4400,4400,0
20231024,104000,83647145,4400,4400,4400,4400,16
20231024,103900,83576745,4390,4390,4390,4390,5
20231024,103800,83554795,4385,4385,4385,4385,0
20231024,103700,83554795,4385,4385,4385,4385,0
20231024,103600,83554795,4385,4385,4385,4385,50
20231024,103500,83335545,4385,4385,4385,4385,0
20231024,103400,83335545,4385,4410,4410,4385,2
20231024,103300,83326750,4385,4385,4385,4385,0
20231024,103200,83326750,4385,4385,4385,4385,0
20231024,103100,83326750,4385,4385,4385,4385,0
20231024,103000,83326750,4385,4385,4385,4385,174
20231024,102900,82563760,4380,4385,4385,4380,344
20231024,102800,81056660,4385,4385,4385,4385,0
20231024,102700,81056660,4385,4385,4385,4385,0
20231024,102600,81056660,4385,4385,4385,4385,0
20231024,102500,81056660,4385,4385,4385,4385,0
20231024,102400,81056660,4385,4390,4390,4385,12
20231024,102300,81004015,4385,4390,4390,4385,656
20231024,102200,78126955,4390,4390,4390,4390,0
20231024,102100,78126955,4390,4390,4390,4390,11
20231024,102000,78078665,4390,4390,4390,4390,0
20231024,101900,78078665,4390,4390,4390,4390,0
20231024,101800,78078665,4390,4390,4390,4390,0
20231024,101700,78078665,4390,4390,4390,4390,0
20231024,101600,78078665,4390,4395,4395,4390,611
20231024,101500,75394640,4405,4405,4405,4400,200
20231024,101400,74514620,4405,4405,4405,4405,0
20231024,101300,74514620,4405,4405,4405,4405,0
20231024,101200,74514620,4405,4405,4405,4405,0
20231024,101100,74514620,4405,4405,4405,4405,100
20231024,101000,74074120,4405,4405,4405,4405,103
20231024,100900,73620405,4445,4445,4445,4445,0
20231024,100800,73620405,4445,4445,4445,4445,0
20231024,100700,73620405,4445,4445,4445,4445,0
20231024,100600,73620405,4445,4445,4445,4445,0
20231024,100500,73620405,4445,4445,4445,4445,0
20231024,100400,73620405,4445,4445,4445,4445,1
20231024,100300,73615960,4400,4400,4400,4400,14
20231024,100200,73554360,4425,4425,4425,4425,3
20231024,100100,73541085,4440,4440,4440,4440,0
20231024,100000,73541085,4440,4440,4440,4440,100
20231024,095900,73097085,4415,4415,4415,4415,1
20231024,095800,73092670,4405,4405,4405,4405,31
20231024,095700,72956115,4410,4410,4410,4410,12
20231024,095600,72903195,4420,4410,4420,4410,185
20231024,095500,72086370,4410,4410,4410,4410,0
20231024,095400,72086370,4410,4410,4410,4410,0
20231024,095300,72086370,4410,4410,4410,4410,10
20231024,095200,72042270,4395,4395,4395,4395,0
20231024,095100,72042270,4395,4395,4395,4395,0
20231024,095000,72042270,4395,4395,4395,4395,0
20231024,094900,72042270,4395,4395,4395,4395,370
20231024,094800,70416120,4400,4400,4400,4400,100
20231024,094700,69976120,4400,4405,4405,4400,1347
20231024,094600,64048645,4420,4405,4420,4405,1001
20231024,094500,59639225,4405,4405,4405,4405,0
20231024,094400,59639225,4405,4405,4405,4405,0
20231024,094300,59639225,4405,4405,4405,4405,3
20231024,094200,59626010,4405,4405,4405,4405,0
20231024,094100,59626010,4405,4415,4415,4405,1441
20231024,094000,53269530,4415,4415,4415,4415,67
20231024,093900,52973725,4425,4425,4425,4425,1
20231024,093800,52969300,4420,4420,4420,4420,2
20231024,093700,52960460,4415,4415,4415,4415,0
20231024,093600,52960460,4415,4415,4415,4415,0
20231024,093500,52960460,4415,4415,4415,4415,204
20231024,093400,52059800,4425,4425,4425,4425,2
20231024,093300,52050950,4415,4415,4415,4415,0
20231024,093200,52050950,4415,4415,4415,4415,20
20231024,093100,51962650,4415,4415,4415,4415,0
20231024,093000,51962650,4415,4415,4415,4415,95
20231024,092900,51543225,4425,4425,4425,4425,1
20231024,092800,51538800,4425,4425,4425,4425,67
20231024,092700,51242325,4420,4420,4420,4420,0
20231024,092600,51242325,4420,4420,4420,4420,0
20231024,092500,51242325,4420,4415,4420,4415,214
20231024,092400,50297510,4415,4415,4415,4410,889
20231024,092300,46373565,4410,4410,4410,4410,0
20231024,092200,46373565,4410,4410,4410,4410,0
20231024,092100,46373565,4410,4420,4420,4410,5000
20231024,092000,24305570,4425,4425,4425,4425,1
20231024,091900,24301145,4430,4430,4435,4430,5
20231024,091800,24278985,4420,4430,4430,4420,1349
20231024,091700,18314010,4435,4440,4440,4435,960
20231024,091600,14052470,4440,4450,4450,4440,874
20231024,091500,10168905,4460,4450,4460,4450,11
20231024,091400,10119945,4450,4450,4450,4450,10
20231024,091300,10075445,4460,4460,4460,4460,0
20231024,091200,10075445,4460,4460,4460,4460,0
20231024,091100,10075445,4460,4445,4460,4445,12
20231024,091000,10021970,4445,4445,4445,4445,0
20231024,090900,10021970,4445,4445,4445,4445,0
20231024,090800,10021970,4445,4445,4445,4445,0
20231024,090700,10021970,4445,4465,4465,4445,5
20231024,090600,9999695,4435,4455,4455,4435,557
20231024,090500,7526985,4480,4480,4480,4480,0
20231024,090400,7526985,4480,4460,4480,4460,11
20231024,090300,7477905,4455,4455,4455,4455,105
20231024,090200,7010130,4490,4490,4490,4490,0
20231024,090100,7010130,4490,4460,4490,4460,105
20231024,090000,6541800,4495,4465,4495,4465,663